KissMeData/080520/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	195900	35269355	4145	4145	4145	4145	153
3	20240708	195800	35269355	4145	4145	4145	4145	0
4	20240708	195700	35269355	4145	4145	4145	4145	0
5	20240708	195600	35269355	4145	4145	4145	4145	0
6	20240708	195500	35269355	4145	4145	4145	4145	0
7	20240708	195400	35269355	4145	4145	4145	4145	0
8	20240708	195300	35269355	4145	4145	4145	4145	0
9	20240708	195200	35269355	4145	4145	4145	4145	0
10	20240708	195100	35269355	4145	4145	4145	4145	0
11	20240708	195000	35269355	4145	4145	4145	4145	0
12	20240708	194900	35269355	4145	4145	4145	4145	0
13	20240708	194800	35269355	4145	4145	4145	4145	0
14	20240708	194700	35269355	4145	4145	4145	4145	0
15	20240708	194600	35269355	4145	4145	4145	4145	0
16	20240708	194500	35269355	4145	4145	4145	4145	0
17	20240708	194400	35269355	4145	4145	4145	4145	0
18	20240708	194300	35269355	4145	4145	4145	4145	0
19	20240708	194200	35269355	4145	4145	4145	4145	0
20	20240708	194100	35269355	4145	4145	4145	4145	0
21	20240708	194000	35269355	4145	4145	4145	4145	0
22	20240708	193900	35269355	4145	4145	4145	4145	0
23	20240708	193800	35269355	4145	4145	4145	4145	0
24	20240708	193700	35269355	4145	4145	4145	4145	0
25	20240708	193600	35269355	4145	4145	4145	4145	0
26	20240708	193500	35269355	4145	4145	4145	4145	0
27	20240708	193400	35269355	4145	4145	4145	4145	0
28	20240708	193300	35269355	4145	4145	4145	4145	0
29	20240708	193200	35269355	4145	4145	4145	4145	0
30	20240708	193100	35269355	4145	4145	4145	4145	0
31	20240708	193000	35269355	4145	4145	4145	4145	0
32	20240708	192900	35269355	4145	4145	4145	4145	153
33	20240708	192800	35269355	4145	4145	4145	4145	0
34	20240708	192700	35269355	4145	4145	4145	4145	0
35	20240708	192600	35269355	4145	4145	4145	4145	0
36	20240708	192500	35269355	4145	4145	4145	4145	0
37	20240708	192400	35269355	4145	4145	4145	4145	0
38	20240708	192300	35269355	4145	4145	4145	4145	0
39	20240708	192200	35269355	4145	4145	4145	4145	0
40	20240708	192100	35269355	4145	4145	4145	4145	0
41	20240708	192000	35269355	4145	4145	4145	4145	0
42	20240708	191900	35269355	4145	4145	4145	4145	0
43	20240708	191800	35269355	4145	4145	4145	4145	0
44	20240708	191700	35269355	4145	4145	4145	4145	0
45	20240708	191600	35269355	4145	4145	4145	4145	0
46	20240708	191500	35269355	4145	4145	4145	4145	0
47	20240708	191400	35269355	4145	4145	4145	4145	0
48	20240708	191300	35269355	4145	4145	4145	4145	0
49	20240708	191200	35269355	4145	4145	4145	4145	0
50	20240708	191100	35269355	4145	4145	4145	4145	0
51	20240708	191000	35269355	4145	4145	4145	4145	0
52	20240708	190900	35269355	4145	4145	4145	4145	0
53	20240708	190800	35269355	4145	4145	4145	4145	0
54	20240708	190700	35269355	4145	4145	4145	4145	0
55	20240708	190600	35269355	4145	4145	4145	4145	0
56	20240708	190500	35269355	4145	4145	4145	4145	0
57	20240708	190400	35269355	4145	4145	4145	4145	0
58	20240708	190300	35269355	4145	4145	4145	4145	0
59	20240708	190200	35269355	4145	4145	4145	4145	0
60	20240708	190100	35269355	4145	4145	4145	4145	0
61	20240708	190000	35269355	4145	4145	4145	4145	0
62	20240708	185900	35269355	4145	4145	4145	4145	153
63	20240708	185800	35269355	4145	4145	4145	4145	0
64	20240708	185700	35269355	4145	4145	4145	4145	0
65	20240708	185600	35269355	4145	4145	4145	4145	0
66	20240708	185500	35269355	4145	4145	4145	4145	0
67	20240708	185400	35269355	4145	4145	4145	4145	0
68	20240708	185300	35269355	4145	4145	4145	4145	0
69	20240708	185200	35269355	4145	4145	4145	4145	0
70	20240708	185100	35269355	4145	4145	4145	4145	0
71	20240708	185000	35269355	4145	4145	4145	4145	0
72	20240708	184900	35269355	4145	4145	4145	4145	0
73	20240708	184800	35269355	4145	4145	4145	4145	0
74	20240708	184700	35269355	4145	4145	4145	4145	0
75	20240708	184600	35269355	4145	4145	4145	4145	0
76	20240708	184500	35269355	4145	4145	4145	4145	0
77	20240708	184400	35269355	4145	4145	4145	4145	0
78	20240708	184300	35269355	4145	4145	4145	4145	0
79	20240708	184200	35269355	4145	4145	4145	4145	0
80	20240708	184100	35269355	4145	4145	4145	4145	0
81	20240708	184000	35269355	4145	4145	4145	4145	0
82	20240708	183900	35269355	4145	4145	4145	4145	0
83	20240708	183800	35269355	4145	4145	4145	4145	0
84	20240708	183700	35269355	4145	4145	4145	4145	0
85	20240708	183600	35269355	4145	4145	4145	4145	0
86	20240708	183500	35269355	4145	4145	4145	4145	0
87	20240708	183400	35269355	4145	4145	4145	4145	0
88	20240708	183300	35269355	4145	4145	4145	4145	0
89	20240708	183200	35269355	4145	4145	4145	4145	0
90	20240708	183100	35269355	4145	4145	4145	4145	0
91	20240708	183000	35269355	4145	4145	4145	4145	0
92	20240708	182900	35269355	4145	4145	4145	4145	153
93	20240708	182800	35269355	4145	4145	4145	4145	0
94	20240708	182700	35269355	4145	4145	4145	4145	0
95	20240708	182600	35269355	4145	4145	4145	4145	0
96	20240708	182500	35269355	4145	4145	4145	4145	0
97	20240708	182400	35269355	4145	4145	4145	4145	0
98	20240708	182300	35269355	4145	4145	4145	4145	0
99	20240708	182200	35269355	4145	4145	4145	4145	0
100	20240708	182100	35269355	4145	4145	4145	4145	0
101	20240708	182000	35269355	4145	4145	4145	4145	0
102	20240708	181900	35269355	4145	4145	4145	4145	0
103	20240708	181800	35269355	4145	4145	4145	4145	0
104	20240708	181700	35269355	4145	4145	4145	4145	0
105	20240708	181600	35269355	4145	4145	4145	4145	0
106	20240708	181500	35269355	4145	4145	4145	4145	0
107	20240708	181400	35269355	4145	4145	4145	4145	0
108	20240708	181300	35269355	4145	4145	4145	4145	0
109	20240708	181200	35269355	4145	4145	4145	4145	0
110	20240708	181100	35269355	4145	4145	4145	4145	0
111	20240708	181000	35269355	4145	4145	4145	4145	0
112	20240708	180900	35269355	4145	4145	4145	4145	0
113	20240708	180800	35269355	4145	4145	4145	4145	0
114	20240708	180700	35269355	4145	4145	4145	4145	0
115	20240708	180600	35269355	4145	4145	4145	4145	0
116	20240708	180500	35269355	4145	4145	4145	4145	0
117	20240708	180400	35269355	4145	4145	4145	4145	0
118	20240708	180300	35269355	4145	4145	4145	4145	0
119	20240708	180200	35269355	4145	4145	4145	4145	0
120	20240708	180100	35269355	4145	4145	4145	4145	0
121	20240708	180000	35269355	4145	4145	4145	4145	0
122	20240708	175900	35269355	4145	4145	4145	4145	153
123	20240708	175800	35269355	4145	4145	4145	4145	0
124	20240708	175700	35269355	4145	4145	4145	4145	0
125	20240708	175600	35269355	4145	4145	4145	4145	0
126	20240708	175500	35269355	4145	4145	4145	4145	0
127	20240708	175400	35269355	4145	4145	4145	4145	0
128	20240708	175300	35269355	4145	4145	4145	4145	0
129	20240708	175200	35269355	4145	4145	4145	4145	0
130	20240708	175100	35269355	4145	4145	4145	4145	0
131	20240708	175000	35269355	4145	4145	4145	4145	0
132	20240708	174900	35269355	4145	4145	4145	4145	0
133	20240708	174800	35269355	4145	4145	4145	4145	0
134	20240708	174700	35269355	4145	4145	4145	4145	0
135	20240708	174600	35269355	4145	4145	4145	4145	0
136	20240708	174500	35269355	4145	4145	4145	4145	0
137	20240708	174400	35269355	4145	4145	4145	4145	0
138	20240708	174300	35269355	4145	4145	4145	4145	0
139	20240708	174200	35269355	4145	4145	4145	4145	0
140	20240708	174100	35269355	4145	4145	4145	4145	0
141	20240708	174000	35269355	4145	4145	4145	4145	0
142	20240708	173900	35269355	4145	4145	4145	4145	0
143	20240708	173800	35269355	4145	4145	4145	4145	0
144	20240708	173700	35269355	4145	4145	4145	4145	0
145	20240708	173600	35269355	4145	4145	4145	4145	0
146	20240708	173500	35269355	4145	4145	4145	4145	0
147	20240708	173400	35269355	4145	4145	4145	4145	0
148	20240708	173300	35269355	4145	4145	4145	4145	0
149	20240708	173200	35269355	4145	4145	4145	4145	0
150	20240708	173100	35269355	4145	4145	4145	4145	0
151	20240708	173000	35269355	4145	4145	4145	4145	0
152	20240708	172900	35269355	4145	4145	4145	4145	153
153	20240708	172800	35269355	4145	4145	4145	4145	0
154	20240708	172700	35269355	4145	4145	4145	4145	0
155	20240708	172600	35269355	4145	4145	4145	4145	0
156	20240708	172500	35269355	4145	4145	4145	4145	0
157	20240708	172400	35269355	4145	4145	4145	4145	0
158	20240708	172300	35269355	4145	4145	4145	4145	0
159	20240708	172200	35269355	4145	4145	4145	4145	0
160	20240708	172100	35269355	4145	4145	4145	4145	0
161	20240708	172000	35269355	4145	4145	4145	4145	0
162	20240708	171900	35269355	4145	4145	4145	4145	0
163	20240708	171800	35269355	4145	4145	4145	4145	0
164	20240708	171700	35269355	4145	4145	4145	4145	0
165	20240708	171600	35269355	4145	4145	4145	4145	0
166	20240708	171500	35269355	4145	4145	4145	4145	0
167	20240708	171400	35269355	4145	4145	4145	4145	0
168	20240708	171300	35269355	4145	4145	4145	4145	0
169	20240708	171200	35269355	4145	4145	4145	4145	0
170	20240708	171100	35269355	4145	4145	4145	4145	0
171	20240708	171000	35269355	4145	4145	4145	4145	0
172	20240708	170900	35269355	4145	4145	4145	4145	0
173	20240708	170800	35269355	4145	4145	4145	4145	0
174	20240708	170700	35269355	4145	4145	4145	4145	0
175	20240708	170600	35269355	4145	4145	4145	4145	0
176	20240708	170500	35269355	4145	4145	4145	4145	0
177	20240708	170400	35269355	4145	4145	4145	4145	0
178	20240708	170300	35269355	4145	4145	4145	4145	0
179	20240708	170200	35269355	4145	4145	4145	4145	0
180	20240708	170100	35269355	4145	4145	4145	4145	0
181	20240708	170000	35269355	4145	4145	4145	4145	0
182	20240708	165900	35269355	4145	4145	4145	4145	153
183	20240708	165800	35269355	4145	4145	4145	4145	0
184	20240708	165700	35269355	4145	4145	4145	4145	0
185	20240708	165600	35269355	4145	4145	4145	4145	0
186	20240708	165500	35269355	4145	4145	4145	4145	0
187	20240708	165400	35269355	4145	4145	4145	4145	0
188	20240708	165300	35269355	4145	4145	4145	4145	0
189	20240708	165200	35269355	4145	4145	4145	4145	0
190	20240708	165100	35269355	4145	4145	4145	4145	0
191	20240708	165000	35269355	4145	4145	4145	4145	0
192	20240708	164900	35269355	4145	4145	4145	4145	0
193	20240708	164800	35269355	4145	4145	4145	4145	0
194	20240708	164700	35269355	4145	4145	4145	4145	0
195	20240708	164600	35269355	4145	4145	4145	4145	0
196	20240708	164500	35269355	4145	4145	4145	4145	0
197	20240708	164400	35269355	4145	4145	4145	4145	0
198	20240708	164300	35269355	4145	4145	4145	4145	0
199	20240708	164200	35269355	4145	4145	4145	4145	0
200	20240708	164100	35269355	4145	4145	4145	4145	0
201	20240708	164000	35269355	4145	4145	4145	4145	0
202	20240708	163900	35269355	4145	4145	4145	4145	0
203	20240708	163800	35269355	4145	4145	4145	4145	0
204	20240708	163700	35269355	4145	4145	4145	4145	0
205	20240708	163600	35269355	4145	4145	4145	4145	0
206	20240708	163500	35269355	4145	4145	4145	4145	0
207	20240708	163400	35269355	4145	4145	4145	4145	0
208	20240708	163300	35269355	4145	4145	4145	4145	0
209	20240708	163200	35269355	4145	4145	4145	4145	0
210	20240708	163100	35269355	4145	4145	4145	4145	0
211	20240708	163000	35269355	4145	4145	4145	4145	0
212	20240708	162900	35269355	4145	4145	4145	4145	153
213	20240708	162800	35269355	4145	4145	4145	4145	0
214	20240708	162700	35269355	4145	4145	4145	4145	0
215	20240708	162600	35269355	4145	4145	4145	4145	0
216	20240708	162500	35269355	4145	4145	4145	4145	0
217	20240708	162400	35269355	4145	4145	4145	4145	0
218	20240708	162300	35269355	4145	4145	4145	4145	0
219	20240708	162200	35269355	4145	4145	4145	4145	0
220	20240708	162100	35269355	4145	4145	4145	4145	0
221	20240708	162000	35269355	4145	4145	4145	4145	0
222	20240708	161900	35269355	4145	4145	4145	4145	0
223	20240708	161800	35269355	4145	4145	4145	4145	0
224	20240708	161700	35269355	4145	4145	4145	4145	0
225	20240708	161600	35269355	4145	4145	4145	4145	0
226	20240708	161500	35269355	4145	4145	4145	4145	0
227	20240708	161400	35269355	4145	4145	4145	4145	0
228	20240708	161300	35269355	4145	4145	4145	4145	0
229	20240708	161200	35269355	4145	4145	4145	4145	0
230	20240708	161100	35269355	4145	4145	4145	4145	0
231	20240708	161000	35269355	4145	4145	4145	4145	0
232	20240708	160900	35269355	4145	4145	4145	4145	0
233	20240708	160800	35269355	4145	4145	4145	4145	0
234	20240708	160700	35269355	4145	4145	4145	4145	0
235	20240708	160600	35269355	4145	4145	4145	4145	0
236	20240708	160500	35269355	4145	4145	4145	4145	0
237	20240708	160400	35269355	4145	4145	4145	4145	0
238	20240708	160300	35269355	4145	4145	4145	4145	0
239	20240708	160200	35269355	4145	4145	4145	4145	0
240	20240708	160100	35269355	4145	4145	4145	4145	0
241	20240708	160000	35269355	4145	4145	4145	4145	0
242	20240708	155900	35269355	4145	4145	4145	4145	153
243	20240708	155800	35269355	4145	4145	4145	4145	0
244	20240708	155700	35269355	4145	4145	4145	4145	0
245	20240708	155600	35269355	4145	4145	4145	4145	0
246	20240708	155500	35269355	4145	4145	4145	4145	0
247	20240708	155400	35269355	4145	4145	4145	4145	0
248	20240708	155300	35269355	4145	4145	4145	4145	0
249	20240708	155200	35269355	4145	4145	4145	4145	0
250	20240708	155100	35269355	4145	4145	4145	4145	0
251	20240708	155000	35269355	4145	4145	4145	4145	0
252	20240708	154900	35269355	4145	4145	4145	4145	0
253	20240708	154800	35269355	4145	4145	4145	4145	0
254	20240708	154700	35269355	4145	4145	4145	4145	0
255	20240708	154600	35269355	4145	4145	4145	4145	0
256	20240708	154500	35269355	4145	4145	4145	4145	0
257	20240708	154400	35269355	4145	4145	4145	4145	0
258	20240708	154300	35269355	4145	4145	4145	4145	0
259	20240708	154200	35269355	4145	4145	4145	4145	0
260	20240708	154100	35269355	4145	4145	4145	4145	0
261	20240708	154000	35269355	4145	4145	4145	4145	0
262	20240708	153900	35269355	4145	4145	4145	4145	0
263	20240708	153800	35269355	4145	4145	4145	4145	0
264	20240708	153700	35269355	4145	4145	4145	4145	0
265	20240708	153600	35269355	4145	4145	4145	4145	0
266	20240708	153500	35269355	4145	4145	4145	4145	0
267	20240708	153400	35269355	4145	4145	4145	4145	0
268	20240708	153300	35269355	4145	4145	4145	4145	0
269	20240708	153200	35269355	4145	4145	4145	4145	0
270	20240708	153100	35269355	4145	4145	4145	4145	0
271	20240708	153000	35269355	4145	4145	4145	4145	153
272	20240708	152900	34635170	4145	4145	4145	4145	0
273	20240708	152800	34635170	4145	4145	4145	4145	0
274	20240708	152700	34635170	4145	4145	4145	4145	0
275	20240708	152600	34635170	4145	4145	4145	4145	0
276	20240708	152500	34635170	4145	4145	4145	4145	0
277	20240708	152400	34635170	4145	4145	4145	4145	0
278	20240708	152300	34635170	4145	4145	4145	4145	0
279	20240708	152200	34635170	4145	4145	4145	4145	0
280	20240708	152100	34635170	4145	4145	4145	4145	0
281	20240708	152000	34635170	4145	4145	4145	4145	0
282	20240708	151900	34635170	4145	4145	4145	4145	0
283	20240708	151800	34635170	4145	4145	4145	4145	0
284	20240708	151700	34635170	4145	4145	4145	4145	0
285	20240708	151600	34635170	4145	4145	4145	4145	0
286	20240708	151500	34635170	4145	4145	4145	4145	0
287	20240708	151400	34635170	4145	4145	4145	4145	0
288	20240708	151300	34635170	4145	4145	4145	4145	0
289	20240708	151200	34635170	4145	4145	4145	4145	0
290	20240708	151100	34635170	4145	4145	4145	4145	27
291	20240708	151000	34523255	4145	4145	4145	4145	18
292	20240708	150900	34448645	4145	4145	4145	4145	0
293	20240708	150800	34448645	4145	4145	4145	4145	0
294	20240708	150700	34448645	4145	4150	4150	4145	52
295	20240708	150600	34232865	4150	4150	4150	4150	262
296	20240708	150500	33145565	4150	4150	4150	4150	0
297	20240708	150400	33145565	4150	4150	4150	4150	0
298	20240708	150300	33145565	4150	4150	4150	4150	0
299	20240708	150200	33145565	4150	4150	4150	4150	1
300	20240708	150100	33141415	4140	4140	4140	4140	0
301	20240708	150000	33141415	4140	4140	4140	4140	0
302	20240708	145900	33141415	4140	4140	4140	4140	0
303	20240708	145800	33141415	4140	4140	4140	4140	0
304	20240708	145700	33141415	4140	4140	4140	4140	0
305	20240708	145600	33141415	4140	4140	4140	4140	0
306	20240708	145500	33141415	4140	4140	4140	4140	0
307	20240708	145400	33141415	4140	4140	4140	4140	0
308	20240708	145300	33141415	4140	4140	4140	4140	0
309	20240708	145200	33141415	4140	4140	4140	4140	0
310	20240708	145100	33141415	4140	4140	4140	4140	0
311	20240708	145000	33141415	4140	4140	4140	4140	0
312	20240708	144900	33141415	4140	4140	4140	4140	0
313	20240708	144800	33141415	4140	4140	4140	4140	0
314	20240708	144700	33141415	4140	4140	4140	4140	0
315	20240708	144600	33141415	4140	4140	4140	4140	241
316	20240708	144500	32143675	4135	4135	4135	4135	0
317	20240708	144400	32143675	4135	4135	4135	4135	0
318	20240708	144300	32143675	4135	4135	4135	4135	0
319	20240708	144200	32143675	4135	4135	4135	4135	0
320	20240708	144100	32143675	4135	4135	4135	4135	0
321	20240708	144000	32143675	4135	4135	4135	4135	0
322	20240708	143900	32143675	4135	4135	4135	4135	0
323	20240708	143800	32143675	4135	4135	4135	4135	0
324	20240708	143700	32143675	4135	4135	4135	4135	0
325	20240708	143600	32143675	4135	4135	4135	4135	0
326	20240708	143500	32143675	4135	4135	4135	4135	0
327	20240708	143400	32143675	4135	4135	4135	4135	0
328	20240708	143300	32143675	4135	4135	4135	4135	0
329	20240708	143200	32143675	4135	4135	4135	4135	0
330	20240708	143100	32143675	4135	4135	4135	4135	100
331	20240708	143000	31730175	4135	4135	4135	4135	200
332	20240708	142900	30903175	4140	4140	4140	4140	5
333	20240708	142800	30882475	4140	4140	4140	4140	10
334	20240708	142700	30841075	4140	4140	4140	4140	24
335	20240708	142600	30741715	4140	4140	4140	4140	64
336	20240708	142500	30476755	4140	4140	4140	4140	0
337	20240708	142400	30476755	4140	4140	4140	4140	100
338	20240708	142300	30062755	4140	4140	4140	4140	100
339	20240708	142200	29648755	4140	4140	4140	4140	0
340	20240708	142100	29648755	4140	4145	4145	4140	1458
341	20240708	142000	23612565	4145	4145	4145	4145	0
342	20240708	141900	23612565	4145	4145	4145	4145	0
343	20240708	141800	23612565	4145	4145	4145	4145	0
344	20240708	141700	23612565	4145	4145	4145	4145	5
345	20240708	141600	23591840	4145	4145	4145	4145	6
346	20240708	141500	23566970	4145	4145	4145	4145	0
347	20240708	141400	23566970	4145	4145	4145	4145	0
348	20240708	141300	23566970	4145	4145	4145	4145	0
349	20240708	141200	23566970	4145	4145	4145	4145	0
350	20240708	141100	23566970	4145	4145	4145	4145	52
351	20240708	141000	23351430	4145	4145	4145	4145	0
352	20240708	140900	23351430	4145	4145	4145	4145	28
353	20240708	140800	23235370	4145	4145	4145	4145	0
354	20240708	140700	23235370	4145	4145	4145	4145	0
355	20240708	140600	23235370	4145	4145	4145	4145	0
356	20240708	140500	23235370	4145	4145	4145	4145	0
357	20240708	140400	23235370	4145	4145	4145	4145	0
358	20240708	140300	23235370	4145	4145	4145	4145	0
359	20240708	140200	23235370	4145	4145	4145	4145	0
360	20240708	140100	23235370	4145	4145	4145	4145	0
361	20240708	140000	23235370	4145	4145	4145	4145	0
362	20240708	135900	23235370	4145	4145	4145	4145	0
363	20240708	135800	23235370	4145	4145	4145	4145	0
364	20240708	135700	23235370	4145	4145	4145	4145	0
365	20240708	135600	23235370	4145	4145	4145	4145	0
366	20240708	135500	23235370	4145	4145	4145	4145	0
367	20240708	135400	23235370	4145	4145	4145	4145	0
368	20240708	135300	23235370	4145	4145	4145	4145	0
369	20240708	135200	23235370	4145	4145	4145	4145	0
370	20240708	135100	23235370	4145	4145	4145	4145	0
371	20240708	135000	23235370	4145	4145	4145	4145	0
372	20240708	134900	23235370	4145	4145	4145	4145	0
373	20240708	134800	23235370	4145	4145	4145	4145	0
374	20240708	134700	23235370	4145	4145	4145	4145	0
375	20240708	134600	23235370	4145	4145	4145	4145	3
376	20240708	134500	23222935	4145	4145	4145	4145	0
377	20240708	134400	23222935	4145	4145	4145	4145	0
378	20240708	134300	23222935	4145	4145	4145	4145	0
379	20240708	134200	23222935	4145	4145	4145	4145	0
380	20240708	134100	23222935	4145	4145	4145	4145	0
381	20240708	134000	23222935	4145	4145	4145	4145	0
382	20240708	133900	23222935	4145	4145	4145	4145	0
383	20240708	133800	23222935	4145	4145	4145	4145	0
384	20240708	133700	23222935	4145	4145	4145	4145	0
385	20240708	133600	23222935	4145	4145	4145	4145	0
386	20240708	133500	23222935	4145	4145	4145	4145	0
387	20240708	133400	23222935	4145	4145	4145	4145	0
388	20240708	133300	23222935	4145	4145	4145	4145	100
389	20240708	133200	22808435	4140	4140	4140	4140	15
390	20240708	133100	22746335	4140	4140	4140	4140	0
391	20240708	133000	22746335	4140	4140	4140	4140	0
392	20240708	132900	22746335	4140	4140	4140	4140	0
393	20240708	132800	22746335	4140	4140	4140	4140	1520
394	20240708	132700	16453535	4150	4150	4150	4150	0
395	20240708	132600	16453535	4150	4150	4150	4150	0
396	20240708	132500	16453535	4150	4150	4150	4150	0
397	20240708	132400	16453535	4150	4150	4150	4150	30
398	20240708	132300	16329035	4140	4140	4140	4140	0
399	20240708	132200	16329035	4140	4140	4140	4140	0
400	20240708	132100	16329035	4140	4140	4140	4140	0
401	20240708	132000	16329035	4140	4140	4140	4140	0
402	20240708	131900	16329035	4140	4140	4140	4140	0
403	20240708	131800	16329035	4140	4140	4140	4140	0
404	20240708	131700	16329035	4140	4140	4140	4140	0
405	20240708	131600	16329035	4140	4140	4140	4140	0
406	20240708	131500	16329035	4140	4140	4140	4140	0
407	20240708	131400	16329035	4140	4140	4140	4140	0
408	20240708	131300	16329035	4140	4140	4140	4140	0
409	20240708	131200	16329035	4140	4140	4140	4140	0
410	20240708	131100	16329035	4140	4140	4140	4140	0
411	20240708	131000	16329035	4140	4140	4140	4140	0
412	20240708	130900	16329035	4140	4140	4140	4140	0
413	20240708	130800	16329035	4140	4145	4145	4140	125
414	20240708	130700	15811305	4145	4145	4145	4145	0
415	20240708	130600	15811305	4145	4145	4145	4145	0
416	20240708	130500	15811305	4145	4145	4145	4145	60
417	20240708	130400	15562605	4145	4145	4145	4145	0
418	20240708	130300	15562605	4145	4145	4145	4145	0
419	20240708	130200	15562605	4145	4145	4145	4145	0
420	20240708	130100	15562605	4145	4145	4145	4145	0
421	20240708	130000	15562605	4145	4145	4145	4145	0
422	20240708	125900	15562605	4145	4145	4145	4145	0
423	20240708	125800	15562605	4145	4145	4145	4145	0
424	20240708	125700	15562605	4145	4145	4145	4145	0
425	20240708	125600	15562605	4145	4145	4145	4145	0
426	20240708	125500	15562605	4145	4145	4145	4145	0
427	20240708	125400	15562605	4145	4145	4145	4145	0
428	20240708	125300	15562605	4145	4145	4145	4145	0
429	20240708	125200	15562605	4145	4145	4145	4145	0
430	20240708	125100	15562605	4145	4145	4145	4145	3
431	20240708	125000	15550170	4145	4145	4145	4145	0
432	20240708	124900	15550170	4145	4145	4145	4145	0
433	20240708	124800	15550170	4145	4145	4145	4145	0
434	20240708	124700	15550170	4145	4145	4145	4145	34
435	20240708	124600	15409240	4145	4145	4145	4145	0
436	20240708	124500	15409240	4145	4145	4145	4145	0
437	20240708	124400	15409240	4145	4145	4145	4145	0
438	20240708	124300	15409240	4145	4145	4145	4145	0
439	20240708	124200	15409240	4145	4145	4145	4145	0
440	20240708	124100	15409240	4145	4145	4145	4145	0
441	20240708	124000	15409240	4145	4145	4145	4145	0
442	20240708	123900	15409240	4145	4145	4145	4145	0
443	20240708	123800	15409240	4145	4145	4145	4145	5
444	20240708	123700	15388515	4145	4145	4145	4145	0
445	20240708	123600	15388515	4145	4145	4145	4145	0
446	20240708	123500	15388515	4145	4145	4145	4145	0
447	20240708	123400	15388515	4145	4145	4145	4145	0
448	20240708	123300	15388515	4145	4145	4145	4145	0
449	20240708	123200	15388515	4145	4145	4145	4145	0
450	20240708	123100	15388515	4145	4145	4145	4145	0
451	20240708	123000	15388515	4145	4145	4145	4145	0
452	20240708	122900	15388515	4145	4145	4145	4145	0
453	20240708	122800	15388515	4145	4145	4145	4145	0
454	20240708	122700	15388515	4145	4145	4145	4145	0
455	20240708	122600	15388515	4145	4145	4145	4145	0
456	20240708	122500	15388515	4145	4145	4145	4145	0
457	20240708	122400	15388515	4145	4145	4145	4145	0
458	20240708	122300	15388515	4145	4145	4145	4145	0
459	20240708	122200	15388515	4145	4145	4145	4145	0
460	20240708	122100	15388515	4145	4145	4145	4145	0
461	20240708	122000	15388515	4145	4145	4145	4145	0
462	20240708	121900	15388515	4145	4145	4145	4145	0
463	20240708	121800	15388515	4145	4145	4145	4145	0
464	20240708	121700	15388515	4145	4145	4145	4145	43
465	20240708	121600	15210280	4145	4145	4145	4145	0
466	20240708	121500	15210280	4145	4145	4145	4145	0
467	20240708	121400	15210280	4145	4145	4145	4145	10
468	20240708	121300	15168830	4145	4145	4145	4145	0
469	20240708	121200	15168830	4145	4145	4145	4145	0
470	20240708	121100	15168830	4145	4145	4145	4145	34
471	20240708	121000	15027900	4150	4150	4150	4150	0
472	20240708	120900	15027900	4150	4150	4150	4150	0
473	20240708	120800	15027900	4150	4150	4150	4150	0
474	20240708	120700	15027900	4150	4150	4150	4150	0
475	20240708	120600	15027900	4150	4150	4150	4150	0
476	20240708	120500	15027900	4150	4150	4150	4150	0
477	20240708	120400	15027900	4150	4150	4150	4150	0
478	20240708	120300	15027900	4150	4150	4150	4150	0
479	20240708	120200	15027900	4150	4150	4150	4150	0
480	20240708	120100	15027900	4150	4150	4150	4150	0
481	20240708	120000	15027900	4150	4150	4150	4150	0
482	20240708	115900	15027900	4150	4150	4150	4150	0
483	20240708	115800	15027900	4150	4150	4150	4150	0
484	20240708	115700	15027900	4150	4150	4150	4150	0
485	20240708	115600	15027900	4150	4150	4150	4150	0
486	20240708	115500	15027900	4150	4150	4150	4150	0
487	20240708	115400	15027900	4150	4150	4150	4150	0
488	20240708	115300	15027900	4150	4150	4150	4150	0
489	20240708	115200	15027900	4150	4150	4150	4150	0
490	20240708	115100	15027900	4150	4150	4150	4150	0
491	20240708	115000	15027900	4150	4150	4150	4150	0
492	20240708	114900	15027900	4150	4150	4150	4150	0
493	20240708	114800	15027900	4150	4150	4150	4150	0
494	20240708	114700	15027900	4150	4150	4150	4150	0
495	20240708	114600	15027900	4150	4150	4150	4150	0
496	20240708	114500	15027900	4150	4150	4150	4150	5
497	20240708	114400	15007150	4150	4150	4150	4150	0
498	20240708	114300	15007150	4150	4150	4150	4150	0
499	20240708	114200	15007150	4150	4150	4150	4150	0
500	20240708	114100	15007150	4150	4150	4150	4150	8
501	20240708	114000	14973950	4150	4150	4150	4150	0
502	20240708	113900	14973950	4150	4150	4150	4150	0
503	20240708	113800	14973950	4150	4150	4150	4150	0
504	20240708	113700	14973950	4150	4150	4150	4150	0
505	20240708	113600	14973950	4150	4150	4150	4150	0
506	20240708	113500	14973950	4150	4150	4150	4150	0
507	20240708	113400	14973950	4150	4150	4150	4150	3
508	20240708	113300	14961500	4150	4150	4150	4150	0
509	20240708	113200	14961500	4150	4150	4150	4150	0
510	20240708	113100	14961500	4150	4150	4150	4150	0
511	20240708	113000	14961500	4150	4150	4150	4150	0
512	20240708	112900	14961500	4150	4150	4150	4150	0
513	20240708	112800	14961500	4150	4150	4150	4150	0
514	20240708	112700	14961500	4150	4150	4150	4150	0
515	20240708	112600	14961500	4150	4150	4150	4150	0
516	20240708	112500	14961500	4150	4150	4150	4150	90
517	20240708	112400	14588000	4150	4150	4150	4150	0
518	20240708	112300	14588000	4150	4150	4150	4150	0
519	20240708	112200	14588000	4150	4150	4150	4150	0
520	20240708	112100	14588000	4150	4150	4150	4150	0
521	20240708	112000	14588000	4150	4150	4150	4150	0
522	20240708	111900	14588000	4150	4150	4150	4150	0
523	20240708	111800	14588000	4150	4150	4150	4150	0
524	20240708	111700	14588000	4150	4150	4150	4150	0
525	20240708	111600	14588000	4150	4150	4150	4150	0
526	20240708	111500	14588000	4150	4150	4150	4150	26
527	20240708	111400	14480100	4160	4160	4160	4160	0
528	20240708	111300	14480100	4160	4160	4160	4160	0
529	20240708	111200	14480100	4160	4160	4160	4160	0
530	20240708	111100	14480100	4160	4160	4160	4160	0
531	20240708	111000	14480100	4160	4160	4160	4160	0
532	20240708	110900	14480100	4160	4160	4160	4160	0
533	20240708	110800	14480100	4160	4160	4160	4160	30
534	20240708	110700	14355300	4160	4160	4160	4160	120
535	20240708	110600	13856100	4160	4155	4160	4155	254
536	20240708	110500	12799690	4150	4150	4150	4150	0
537	20240708	110400	12799690	4150	4150	4150	4150	13
538	20240708	110300	12745740	4150	4145	4150	4145	800
539	20240708	110200	9426890	4130	4130	4130	4130	0
540	20240708	110100	9426890	4130	4130	4130	4130	10
541	20240708	110000	9385590	4130	4130	4130	4130	0
542	20240708	105900	9385590	4130	4130	4130	4130	0
543	20240708	105800	9385590	4130	4130	4130	4130	0
544	20240708	105700	9385590	4130	4130	4130	4130	0
545	20240708	105600	9385590	4130	4130	4130	4130	0
546	20240708	105500	9385590	4130	4130	4130	4130	1
547	20240708	105400	9381460	4130	4130	4130	4130	0
548	20240708	105300	9381460	4130	4130	4130	4130	0
549	20240708	105200	9381460	4130	4130	4130	4130	0
550	20240708	105100	9381460	4130	4130	4130	4130	0
551	20240708	105000	9381460	4130	4130	4130	4130	0
552	20240708	104900	9381460	4130	4130	4130	4130	0
553	20240708	104800	9381460	4130	4130	4130	4130	0
554	20240708	104700	9381460	4130	4130	4130	4130	0
555	20240708	104600	9381460	4130	4130	4130	4130	0
556	20240708	104500	9381460	4130	4130	4130	4130	0
557	20240708	104400	9381460	4130	4130	4130	4130	0
558	20240708	104300	9381460	4130	4130	4130	4130	0
559	20240708	104200	9381460	4130	4130	4130	4130	0
560	20240708	104100	9381460	4130	4130	4130	4130	0
561	20240708	104000	9381460	4130	4130	4130	4130	0
562	20240708	103900	9381460	4130	4130	4130	4130	0
563	20240708	103800	9381460	4130	4130	4130	4130	0
564	20240708	103700	9381460	4130	4130	4130	4130	0
565	20240708	103600	9381460	4130	4130	4130	4130	0
566	20240708	103500	9381460	4130	4130	4130	4130	0
567	20240708	103400	9381460	4130	4130	4130	4130	0
568	20240708	103300	9381460	4130	4130	4130	4130	0
569	20240708	103200	9381460	4130	4130	4130	4130	0
570	20240708	103100	9381460	4130	4130	4130	4130	0
571	20240708	103000	9381460	4130	4130	4130	4130	0
572	20240708	102900	9381460	4130	4130	4130	4130	0
573	20240708	102800	9381460	4130	4145	4145	4130	297
574	20240708	102700	8152865	4145	4145	4145	4145	0
575	20240708	102600	8152865	4145	4145	4145	4145	0
576	20240708	102500	8152865	4145	4145	4145	4145	0
577	20240708	102400	8152865	4145	4145	4145	4145	1
578	20240708	102300	8148720	4145	4145	4145	4145	1
579	20240708	102200	8144575	4145	4145	4145	4145	4
580	20240708	102100	8127995	4145	4145	4145	4145	0
581	20240708	102000	8127995	4145	4145	4145	4145	0
582	20240708	101900	8127995	4145	4145	4145	4145	0
583	20240708	101800	8127995	4145	4145	4145	4145	0
584	20240708	101700	8127995	4145	4145	4145	4145	0
585	20240708	101600	8127995	4145	4145	4145	4145	0
586	20240708	101500	8127995	4145	4145	4145	4145	0
587	20240708	101400	8127995	4145	4145	4145	4145	72
588	20240708	101300	7829555	4145	4145	4145	4145	1
589	20240708	101200	7825410	4145	4145	4145	4145	241
590	20240708	101100	6826465	4130	4130	4130	4130	121
591	20240708	101000	6326735	4135	4135	4135	4135	78
592	20240708	100900	6004205	4145	4145	4145	4145	0
593	20240708	100800	6004205	4145	4145	4145	4145	0
594	20240708	100700	6004205	4145	4145	4145	4145	0
595	20240708	100600	6004205	4145	4145	4145	4145	1
596	20240708	100500	6000060	4145	4145	4145	4145	0
597	20240708	100400	6000060	4145	4145	4145	4145	0
598	20240708	100300	6000060	4145	4145	4145	4145	1
599	20240708	100200	5995915	4130	4130	4130	4130	0
600	20240708	100100	5995915	4130	4130	4130	4130	0
601	20240708	100000	5995915	4130	4130	4130	4130	0
602	20240708	095900	5995915	4130	4130	4130	4130	0
603	20240708	095800	5995915	4130	4130	4130	4130	0
604	20240708	095700	5995915	4130	4130	4130	4130	0
605	20240708	095600	5995915	4130	4130	4130	4130	1
606	20240708	095500	5991785	4130	4130	4130	4130	0
607	20240708	095400	5991785	4130	4130	4130	4130	0
608	20240708	095300	5991785	4130	4130	4130	4130	0
609	20240708	095200	5991785	4130	4130	4130	4130	0
610	20240708	095100	5991785	4130	4130	4130	4130	0
611	20240708	095000	5991785	4130	4130	4130	4130	0
612	20240708	094900	5991785	4130	4130	4130	4130	0
613	20240708	094800	5991785	4130	4130	4130	4130	0
614	20240708	094700	5991785	4130	4130	4130	4130	0
615	20240708	094600	5991785	4130	4130	4130	4130	0
616	20240708	094500	5991785	4130	4125	4130	4125	172
617	20240708	094400	5281435	4125	4125	4125	4125	0
618	20240708	094300	5281435	4125	4125	4125	4125	17
619	20240708	094200	5211310	4125	4125	4125	4125	0
620	20240708	094100	5211310	4125	4125	4125	4125	0
621	20240708	094000	5211310	4125	4125	4125	4125	0
622	20240708	093900	5211310	4125	4125	4125	4125	0
623	20240708	093800	5211310	4125	4125	4125	4125	30
624	20240708	093700	5087560	4130	4130	4130	4130	0
625	20240708	093600	5087560	4130	4130	4130	4130	0
626	20240708	093500	5087560	4130	4130	4130	4130	0
627	20240708	093400	5087560	4130	4130	4130	4130	0
628	20240708	093300	5087560	4130	4130	4130	4130	0
629	20240708	093200	5087560	4130	4130	4130	4130	0
630	20240708	093100	5087560	4130	4130	4130	4130	0
631	20240708	093000	5087560	4130	4130	4130	4130	0
632	20240708	092900	5087560	4130	4130	4130	4130	60
633	20240708	092800	4839760	4130	4130	4130	4130	0
634	20240708	092700	4839760	4130	4130	4130	4130	49
635	20240708	092600	4637390	4130	4130	4130	4130	100
636	20240708	092500	4224390	4135	4135	4135	4135	0
637	20240708	092400	4224390	4135	4135	4135	4135	0
638	20240708	092300	4224390	4135	4135	4135	4135	0
639	20240708	092200	4224390	4135	4135	4135	4135	72
640	20240708	092100	3926670	4150	4150	4150	4150	500
641	20240708	092000	1851670	4150	4150	4150	4150	1
642	20240708	091900	1847520	4130	4130	4130	4130	0
643	20240708	091800	1847520	4130	4130	4130	4130	0
644	20240708	091700	1847520	4130	4130	4130	4130	0
645	20240708	091600	1847520	4130	4130	4130	4130	0
646	20240708	091500	1847520	4130	4130	4130	4130	0
647	20240708	091400	1847520	4130	4130	4130	4130	0
648	20240708	091300	1847520	4130	4130	4130	4130	0
649	20240708	091200	1847520	4130	4130	4130	4130	0
650	20240708	091100	1847520	4130	4130	4130	4130	41
651	20240708	091000	1678190	4125	4125	4125	4125	1
652	20240708	090900	1674065	4130	4130	4130	4130	0
653	20240708	090800	1674065	4130	4130	4130	4130	0
654	20240708	090700	1674065	4130	4130	4130	4130	0
655	20240708	090600	1674065	4130	4130	4130	4130	0
656	20240708	090500	1674065	4130	4130	4130	4130	0
657	20240708	090400	1674065	4130	4130	4130	4130	30
658	20240708	090300	1550165	4130	4130	4130	4130	0
659	20240708	090200	1550165	4130	4130	4130	4130	0
660	20240708	090100	1550165	4130	4130	4130	4130	1
661	20240708	090000	1546035	4140	4145	4145	4140	373